Devyani International Limited (NSE:DEVYANI)
India
· Delayed Price · Currency is INR 136.75
-2.17 (-1.56%)
At close: Dec 5, 2025
Devyani International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.88 | 137.88 | 134.00 | 136.75 | 136.75 | -1.56% | 3,299,895 |
| Dec 4, 2025 | 137.60 | 141.14 | 134.22 | 138.92 | 138.92 | 1.45% | 2,639,519 |
| Dec 3, 2025 | 133.16 | 137.40 | 133.15 | 136.93 | 136.93 | 2.83% | 2,497,340 |
| Dec 2, 2025 | 133.70 | 134.29 | 132.03 | 133.16 | 133.16 | -0.42% | 1,797,594 |
| Dec 1, 2025 | 136.00 | 136.40 | 133.12 | 133.72 | 133.72 | -1.42% | 1,176,798 |
| Nov 28, 2025 | 136.33 | 139.59 | 134.60 | 135.64 | 135.64 | -0.51% | 5,248,607 |
| Nov 27, 2025 | 139.50 | 140.92 | 135.00 | 136.33 | 136.33 | -2.06% | 8,241,724 |
| Nov 26, 2025 | 139.50 | 142.30 | 138.24 | 139.20 | 139.20 | -0.36% | 1,224,646 |
| Nov 25, 2025 | 138.83 | 141.50 | 137.91 | 139.70 | 139.70 | 0.63% | 1,553,991 |
| Nov 24, 2025 | 144.00 | 145.00 | 137.55 | 138.83 | 138.83 | -3.78% | 2,632,115 |
| Nov 21, 2025 | 147.34 | 147.50 | 143.71 | 144.29 | 144.29 | -2.06% | 791,589 |
| Nov 20, 2025 | 145.60 | 148.60 | 144.00 | 147.32 | 147.32 | 1.20% | 2,261,758 |
| Nov 19, 2025 | 148.95 | 149.10 | 144.51 | 145.58 | 145.58 | -1.69% | 1,737,031 |
| Nov 18, 2025 | 143.00 | 148.83 | 140.69 | 148.08 | 148.08 | 3.86% | 9,373,880 |
| Nov 17, 2025 | 138.60 | 146.00 | 138.10 | 142.57 | 142.57 | 3.26% | 5,833,888 |
| Nov 14, 2025 | 138.80 | 139.00 | 135.80 | 138.07 | 138.07 | -0.39% | 3,408,804 |
| Nov 13, 2025 | 143.94 | 144.44 | 138.20 | 138.61 | 138.61 | -3.22% | 2,283,814 |
| Nov 12, 2025 | 142.30 | 145.01 | 141.72 | 143.22 | 143.22 | 0.83% | 2,653,469 |
| Nov 11, 2025 | 147.49 | 147.99 | 140.27 | 142.04 | 142.04 | -3.14% | 6,324,330 |
| Nov 10, 2025 | 148.50 | 150.75 | 146.15 | 146.65 | 146.65 | -0.89% | 1,580,159 |
| Nov 7, 2025 | 155.67 | 156.05 | 146.45 | 147.97 | 147.97 | -4.95% | 4,956,314 |
| Nov 6, 2025 | 159.97 | 160.70 | 155.20 | 155.67 | 155.67 | -2.26% | 2,803,707 |
| Nov 4, 2025 | 161.30 | 163.01 | 159.00 | 159.27 | 159.27 | -1.19% | 1,334,933 |
| Nov 3, 2025 | 162.45 | 165.00 | 160.10 | 161.18 | 161.18 | -0.38% | 2,474,089 |
| Oct 31, 2025 | 167.85 | 168.04 | 160.87 | 161.80 | 161.80 | -3.58% | 4,416,239 |
| Oct 30, 2025 | 168.01 | 169.26 | 165.91 | 167.80 | 167.80 | 0.05% | 2,444,010 |
| Oct 29, 2025 | 165.15 | 168.74 | 163.60 | 167.72 | 167.72 | 2.29% | 2,714,354 |
| Oct 28, 2025 | 163.20 | 169.40 | 163.20 | 163.96 | 163.96 | 0.61% | 3,416,529 |
| Oct 27, 2025 | 163.50 | 164.90 | 162.35 | 162.96 | 162.96 | 0.26% | 849,429 |
| Oct 24, 2025 | 166.60 | 166.60 | 162.05 | 162.54 | 162.54 | -2.38% | 2,163,236 |
| Oct 23, 2025 | 167.40 | 167.87 | 165.68 | 166.51 | 166.51 | -0.54% | 679,117 |
| Oct 21, 2025 | 165.68 | 168.51 | 165.52 | 167.41 | 167.41 | 1.11% | 176,632 |
| Oct 20, 2025 | 167.58 | 169.75 | 164.75 | 165.58 | 165.58 | -1.19% | 941,962 |
| Oct 17, 2025 | 168.00 | 169.50 | 165.52 | 167.58 | 167.58 | -0.10% | 701,368 |
| Oct 16, 2025 | 164.50 | 168.25 | 162.94 | 167.74 | 167.74 | 1.90% | 2,847,949 |
| Oct 15, 2025 | 160.99 | 165.50 | 160.50 | 164.61 | 164.61 | 2.78% | 2,048,182 |
| Oct 14, 2025 | 162.99 | 165.00 | 159.95 | 160.15 | 160.15 | -1.23% | 1,558,967 |
| Oct 13, 2025 | 163.53 | 165.31 | 162.00 | 162.15 | 162.15 | -0.81% | 832,867 |
| Oct 10, 2025 | 165.00 | 166.56 | 163.03 | 163.48 | 163.48 | -0.92% | 690,550 |
| Oct 9, 2025 | 164.97 | 167.20 | 161.22 | 165.00 | 165.00 | 0.02% | 1,529,165 |
| Oct 8, 2025 | 165.60 | 166.05 | 164.00 | 164.97 | 164.97 | -0.36% | 547,679 |
| Oct 7, 2025 | 166.00 | 167.73 | 165.15 | 165.56 | 165.56 | 0.15% | 1,383,616 |
| Oct 6, 2025 | 167.73 | 168.29 | 164.92 | 165.31 | 165.31 | -1.22% | 2,290,761 |
| Oct 3, 2025 | 172.40 | 172.40 | 167.05 | 167.35 | 167.35 | -2.56% | 1,440,105 |
| Oct 1, 2025 | 168.94 | 172.74 | 166.71 | 171.74 | 171.74 | 2.21% | 841,028 |
| Sep 30, 2025 | 171.45 | 171.45 | 166.16 | 168.03 | 168.03 | -1.12% | 723,602 |
| Sep 29, 2025 | 170.25 | 171.40 | 166.00 | 169.93 | 169.93 | 0.01% | 4,871,490 |
| Sep 26, 2025 | 173.22 | 174.40 | 166.50 | 169.91 | 169.91 | -1.91% | 2,216,992 |
| Sep 25, 2025 | 177.01 | 178.22 | 173.00 | 173.22 | 173.22 | -2.14% | 969,787 |
| Sep 24, 2025 | 176.00 | 181.79 | 175.00 | 177.01 | 177.01 | 1.08% | 3,311,357 |